厚普股份 sz.300471
11.02
+2.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.86 | 11.13 | 10.67 | 11.02 | +2.80% | 0.95 | 2.38% |
| 2026-05-21 | 11.36 | 11.39 | 10.69 | 10.72 | -5.13% | 1.29 | 3.20% |
| 2026-05-20 | 11.54 | 11.62 | 11.14 | 11.30 | -2.84% | 1.05 | 2.53% |
| 2026-05-19 | 11.68 | 12.03 | 11.44 | 11.63 | +0.69% | 1.03 | 2.41% |
| 2026-05-18 | 11.76 | 11.79 | 11.41 | 11.55 | -1.79% | 1.02 | 2.43% |
| 2026-05-15 | 11.87 | 12.03 | 11.65 | 11.76 | +0.17% | 1.07 | 2.46% |
| 2026-05-14 | 11.78 | 12.16 | 11.71 | 11.74 | -0.42% | 1.33 | 3.05% |
| 2026-05-13 | 11.86 | 11.94 | 11.71 | 11.79 | -0.08% | 1.21 | 2.79% |
| 2026-05-12 | 12.13 | 12.47 | 11.78 | 11.80 | -1.75% | 1.49 | 3.38% |
| 2026-05-11 | 12.19 | 12.21 | 11.95 | 12.01 | -0.66% | 0.98 | 2.23% |
| 2026-05-08 | 11.85 | 12.14 | 11.79 | 12.09 | +2.03% | 1.11 | 2.52% |
| 2026-05-07 | 11.83 | 12.09 | 11.77 | 11.85 | -0.08% | 1.08 | 2.46% |
| 2026-05-06 | 12.01 | 12.08 | 11.77 | 11.86 | -1.00% | 1.40 | 3.21% |
| 2026-04-30 | 12.18 | 12.34 | 11.97 | 11.98 | -0.75% | 0.91 | 2.04% |
| 2026-04-29 | 12.13 | 12.25 | 11.99 | 12.07 | -0.82% | 0.77 | 1.73% |
| 2026-04-28 | 12.19 | 12.30 | 11.91 | 12.17 | -1.30% | 1.21 | 2.73% |
| 2026-04-27 | 12.15 | 12.48 | 12.03 | 12.33 | +0.57% | 0.92 | 2.05% |
| 2026-04-24 | 12.50 | 12.65 | 12.20 | 12.26 | -2.23% | 1.23 | 2.72% |
| 2026-04-23 | 12.90 | 13.00 | 12.41 | 12.54 | -4.86% | 2.41 | 5.22% |
| 2026-04-22 | 13.22 | 13.29 | 12.97 | 13.18 | -0.83% | 1.19 | 2.47% |